Arch Capital Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	70.970	71.350	68.390	68.390	7.226	4,652,100
2008-09-08	70.810	71.320	69.950	71.310	7.534	3,551,400
2008-09-05	69.260	69.860	68.660	69.720	7.366	2,129,400
2008-09-04	70.490	70.750	69.340	69.360	7.328	2,223,900
2008-09-03	69.570	70.780	69.570	70.590	7.458	3,475,800
2008-09-02	70.380	70.380	69.490	70.270	7.424	2,519,100
2008-08-29	69.970	70.670	69.110	69.760	7.371	3,548,700
2008-08-28	69.440	70.500	69.000	70.500	7.449	6,295,500
2008-08-27	68.440	69.630	68.440	69.450	7.338	1,776,600
2008-08-26	68.520	69.210	67.910	68.320	7.218	3,520,800
2008-08-25	69.280	69.950	68.620	68.810	7.270	2,160,000
2008-08-22	69.490	69.970	68.600	69.970	7.393	1,620,000
2008-08-21	69.180	69.590	68.850	69.060	7.297	1,143,900
2008-08-20	68.980	69.730	68.480	69.350	7.327	2,719,800
2008-08-19	69.660	69.660	68.720	68.980	7.288	1,986,300
2008-08-18	69.800	69.830	68.680	68.870	7.277	2,133,900
2008-08-15	68.750	69.910	68.010	69.910	7.386	1,772,100
2008-08-14	68.340	69.050	68.180	68.850	7.274	2,072,700
2008-08-13	68.830	69.520	68.320	68.480	7.235	2,538,900
2008-08-12	69.630	70.210	68.780	68.830	7.272	3,174,300
2008-08-11	70.000	70.470	68.920	69.450	7.338	4,568,400
2008-08-08	69.000	69.960	68.960	69.860	7.381	1,937,700
2008-08-07	69.280	69.940	68.050	68.720	7.261	2,608,200
2008-08-06	69.860	70.210	69.110	69.880	7.383	3,211,200
2008-08-05	69.700	69.760	68.700	69.750	7.370	2,803,500
2008-08-04	69.700	69.700	68.010	68.770	7.266	2,290,500
2008-08-01	69.470	69.710	68.190	69.430	7.336	3,816,900
2008-07-31	68.440	70.340	68.390	69.730	7.367	4,077,000
2008-07-30	69.850	69.850	68.370	69.140	7.305	2,932,200
2008-07-29	67.510	69.000	67.250	68.990	7.289	4,497,300
2008-07-28	70.110	70.200	67.560	67.710	7.154	4,858,200
2008-07-25	69.780	70.500	68.160	68.460	7.233	6,111,000
2008-07-24	68.540	69.160	67.230	67.630	7.145	3,789,000
2008-07-23	67.700	69.200	65.680	68.940	7.284	4,918,500
2008-07-22	64.780	67.580	64.600	67.550	7.137	4,446,000
2008-07-21	65.400	65.840	64.720	65.020	6.870	3,626,100
2008-07-18	65.450	66.040	64.050	65.970	6.970	2,996,100
2008-07-17	64.860	66.240	64.370	65.480	6.918	4,055,400
2008-07-16	64.950	65.340	63.740	65.290	6.898	6,056,100
2008-07-15	64.520	65.510	63.840	63.840	6.745	4,827,600
2008-07-14	65.000	65.370	64.470	64.470	6.812	3,520,800
2008-07-11	65.340	65.860	64.340	64.700	6.836	4,211,100
2008-07-10	66.250	66.370	65.050	65.410	6.911	4,574,700
2008-07-09	67.630	67.750	65.950	65.980	6.971	4,005,000
2008-07-08	64.960	67.930	64.960	67.930	7.177	4,964,400
2008-07-07	67.030	67.130	64.960	64.960	6.863	4,187,700
2008-07-03	67.690	68.210	66.840	67.100	7.090	2,571,300
2008-07-02	67.000	68.000	66.940	67.550	7.137	2,614,500
2008-07-01	66.230	67.460	66.000	67.270	7.107	3,618,000
2008-06-30	66.570	67.270	66.320	66.320	7.007	3,219,300
2008-06-27	67.030	67.870	66.260	66.280	7.003	4,666,500
2008-06-26	67.140	68.030	67.010	67.200	7.100	3,033,900
2008-06-25	68.600	68.600	67.490	67.690	7.152	3,582,900
2008-06-24	67.100	68.740	66.890	68.280	7.214	6,501,600
2008-06-23	68.360	68.390	67.310	67.480	7.130	3,557,700
2008-06-20	68.620	69.170	68.250	68.550	7.243	2,679,300
2008-06-19	69.000	69.190	68.250	69.000	7.290	2,137,500
2008-06-18	69.080	69.800	68.650	68.860	7.275	2,378,700
2008-06-17	69.580	70.180	69.210	69.220	7.314	2,021,400
2008-06-16	69.070	70.050	68.450	69.740	7.368	2,994,300

← NewerPage 77 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-06-21	3:1
2011-05-12	3:1

Dividends

Ex-date	Amount
2024-11-18	5.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.